Skip to main content
logo
UMH Properties, Inc. (UMH)
NYSE: UMH · Real-Time Price · USD
14.92
+0.09 (0.61%)
Mar 9, 2026, 4:00 PM EDT - Market closed

UMH Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202614.6614.9914.5114.9214.920.61%552,882
Mar 6, 202614.8014.8814.6814.8314.83-0.20%581,811
Mar 5, 202614.7515.0214.6714.8614.86-0.27%562,112
Mar 4, 202615.0715.1214.8914.9014.90-1.13%650,212
Mar 3, 202614.9715.2814.7615.0715.07-0.79%819,311
Mar 2, 202614.9415.2514.7815.1915.190.73%806,576
Feb 27, 202615.6715.7415.0515.0815.08-4.19%1,099,379
Feb 26, 202616.1716.3115.6515.7415.74-2.78%426,226
Feb 25, 202616.1516.2515.9916.1916.19-312,977
Feb 24, 202616.2716.2816.0216.1916.19-0.06%275,587
Feb 23, 202616.2816.4316.1716.2016.200.12%368,745
Feb 20, 202616.2616.2616.0216.1816.180.37%418,971
Feb 19, 202615.9316.1615.9316.1216.120.81%384,892
Feb 18, 202616.0316.0815.8715.9915.99-0.62%459,968
Feb 17, 202616.0116.1215.7716.0916.09-319,885
Feb 13, 202616.0816.1815.9216.0915.870.44%428,388
Feb 12, 202616.2916.2915.8316.0215.80-0.68%386,968
Feb 11, 202616.1516.2315.9816.1315.900.19%448,165
Feb 10, 202615.8916.1515.8416.1015.871.71%328,305
Feb 9, 202615.8616.0315.7115.8315.61-0.50%346,820
Feb 6, 202615.9616.0615.8515.9115.690.19%402,108
Feb 5, 202616.0016.0015.7015.8815.66-0.13%504,729
Feb 4, 202615.6316.0015.5415.9015.682.65%460,060
Feb 3, 202615.2515.5315.2415.4915.270.39%401,126
Feb 2, 202615.6815.7515.3815.4315.21-1.28%613,510
Jan 30, 202615.5715.6415.4315.6315.410.26%608,462
Jan 29, 202615.4415.6015.3715.5915.371.63%527,936
Jan 28, 202615.6915.7715.2015.3415.13-2.29%626,341
Jan 27, 202615.8516.0115.6715.7015.48-1.38%503,258
Jan 26, 202616.1516.1515.7815.9215.70-1.12%540,912
Jan 23, 202616.1016.1915.9916.1015.87-0.25%459,731
Jan 22, 202616.2016.2516.1016.1415.91-0.06%503,591
Jan 21, 202616.3616.3816.1216.1515.92-1.04%637,129
Jan 20, 202616.4516.5016.1316.3216.09-1.69%409,156
Jan 16, 202616.3416.6516.3016.6016.371.10%495,650
Jan 15, 202616.0316.5016.0216.4216.192.31%724,677
Jan 14, 202615.8816.0815.8616.0515.831.07%390,491
Jan 13, 202615.9415.9915.7715.8815.66-0.06%530,355
Jan 12, 202616.0116.1415.8815.8915.67-1.18%449,455
Jan 9, 202616.0816.1516.0216.0815.86-562,131
Jan 8, 202615.8416.3015.7616.0815.861.01%571,459
Jan 7, 202616.1116.2715.9015.9215.70-1.00%711,033
Jan 6, 202615.7916.1415.7316.0815.861.13%551,101
Jan 5, 202616.0016.0815.8615.9015.68-602,389
Jan 2, 202615.8215.9815.7015.9015.68-0.06%478,529
Dec 31, 202516.0116.0115.8615.9115.69-0.31%425,366
Dec 30, 202515.9916.1315.9615.9615.74-0.19%498,521
Dec 29, 202516.0016.0815.8615.9915.770.19%532,945
Dec 26, 202515.8415.9915.8315.9615.740.50%324,763
Dec 24, 202515.8015.9415.7115.8815.661.02%223,927